株価チャート
2015/08/24～2016/01/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 01/22 | 570 | 589 | 558 | 585 | +6.75% | 25,832,400 | 9401億525万 | -13.2% | 6.66 | 0.43 |
| 01/21 | 564 | 589 | 548 | 548 | -4.2% | 38,717,300 | 8806億4560万 | -19.41% | 6.24 | 0.4 |
| 01/20 | 601 | 605 | 570 | 572 | -5.77% | 16,499,400 | 9192億1402万 | -16.86% | 6.51 | 0.42 |
| 01/19 | 607 | 616 | 599 | 607 | -0.49% | 14,862,600 | 9754億5964万 | -12.79% | 6.91 | 0.44 |
| 01/18 | 601 | 615 | 593 | 610 | -3.33% | 16,635,900 | 9802億8069万 | -12.98% | 6.94 | 0.45 |
| 01/15 | 643 | 643 | 626 | 631 | -1.25% | 15,172,300 | 1兆140億 | -10.75% | 7.18 | 0.46 |
| 01/14 | 650 | 652 | 628 | 639 | -4.34% | 15,129,500 | 1兆268億 | -10.25% | 7.27 | 0.47 |
| 01/13 | 667 | 670 | 658 | 668 | +1.37% | 14,279,500 | 1兆734億 | -6.83% | 7.6 | 0.49 |
| 01/12 | 671 | 679 | 656 | 659 | -3.23% | 21,341,400 | 1兆590億 | -8.6% | 7.5 | 0.48 |
| 01/08 | 685 | 692 | 677 | 681 | -1.45% | 20,905,200 | 1兆943億 | -6.2% | 7.75 | 0.5 |
| 01/07 | 681 | 696 | 679 | 691 | +1.47% | 17,785,600 | 1兆1104億 | -5.34% | 7.86 | 0.5 |
| 01/06 | 695 | 700 | 677 | 681 | -1.45% | 11,706,000 | 1兆943億 | -6.97% | 7.75 | 0.5 |
| 01/05 | 677 | 694 | 675 | 691 | +1.02% | 12,309,300 | 1兆1104億 | -6.11% | 7.86 | 0.5 |
| 01/04 | 689 | 696 | 680 | 684 | -2.15% | 10,437,900 | 1兆991億 | -7.44% | 7.78 | 0.5 |
| 2015 |
| 12/30 | 690 | 705 | 690 | 699 | +1.01% | 10,905,700 | 1兆1233億 | -6.05% | 7.96 | 0.51 |
| 12/29 | 687 | 697 | 675 | 692 | 0% | 11,573,700 | 1兆1120億 | -7.36% | 7.88 | 0.5 |
| 12/28 | 663 | 694 | 663 | 692 | +2.82% | 19,857,500 | 1兆1120億 | -7.73% | 7.88 | 0.5 |
| 12/25 | 714 | 717 | 671 | 673 | -6.79% | 29,177,400 | 1兆815億 | -10.74% | 7.66 | 0.49 |
| 12/24 | 734 | 743 | 718 | 722 | -1.5% | 11,208,700 | 1兆1602億 | -4.75% | 8.22 | 0.53 |
| 12/22 | 732 | 733 | 720 | 733 | +0.14% | 13,257,100 | 1兆1779億 | -3.68% | 8.34 | 0.53 |
| 12/21 | 733 | 734 | 716 | 732 | -0.68% | 13,298,300 | 1兆1763億 | -3.94% | 8.33 | 0.53 |
| 12/18 | 749 | 762 | 736 | 737 | -2.51% | 17,190,100 | 1兆1843億 | -3.66% | 8.39 | 0.54 |
| 12/17 | 739 | 759 | 735 | 756 | +3.28% | 19,547,000 | 1兆2149億 | -1.43% | 8.6 | 0.55 |
| 12/16 | 737 | 739 | 729 | 732 | +0.14% | 7,798,100 | 1兆1763億 | -4.81% | 8.33 | 0.53 |
| 12/15 | 737 | 744 | 728 | 731 | -0.95% | 10,734,600 | 1兆1747億 | -5.31% | 8.32 | 0.53 |
| 12/14 | 743 | 744 | 718 | 738 | -1.99% | 21,787,100 | 1兆1859億 | -4.77% | 8.4 | 0.54 |
| 12/11 | 750 | 756 | 750 | 753 | -0.4% | 9,322,700 | 1兆2100億 | -3.21% | 8.57 | 0.55 |
| 12/10 | 750 | 765 | 748 | 756 | +0.4% | 12,120,100 | 1兆2149億 | -2.95% | 8.6 | 0.55 |
| 12/09 | 756 | 763 | 751 | 753 | -0.26% | 9,635,700 | 1兆2100億 | -3.59% | 8.57 | 0.55 |
| 12/08 | 763 | 764 | 754 | 755 | -1.18% | 8,942,000 | 1兆2132億 | -3.58% | 8.59 | 0.55 |
| 12/07 | 770 | 770 | 763 | 764 | 0% | 6,780,200 | 1兆2277億 | -2.8% | 8.7 | 0.56 |
| 12/04 | 759 | 764 | 757 | 764 | -0.26% | 11,699,300 | 1兆2277億 | -3.17% | 8.7 | 0.56 |
| 12/03 | 775 | 778 | 766 | 766 | -1.16% | 10,070,600 | 1兆2309億 | -3.28% | 8.72 | 0.56 |
| 12/02 | 772 | 780 | 769 | 775 | +0.26% | 8,493,600 | 1兆2454億 | -2.52% | 8.82 | 0.57 |
| 12/01 | 752 | 773 | 752 | 773 | +2.52% | 13,828,800 | 1兆2422億 | -3.01% | 8.8 | 0.56 |
| 11/30 | 768 | 772 | 752 | 754 | -1.82% | 13,679,700 | 1兆2116億 | -5.75% | 8.58 | 0.55 |
| 11/27 | 785 | 785 | 766 | 768 | -1.92% | 12,065,000 | 1兆2341億 | -4.36% | 8.74 | 0.56 |
| 11/26 | 786 | 796 | 782 | 783 | -1.14% | 13,088,400 | 1兆2582億 | -2.85% | 8.91 | 0.57 |
| 11/25 | 766 | 802 | 763 | 792 | +2.86% | 39,747,600 | 1兆2727億 | -1.98% | 9.01 | 0.58 |
| 11/24 | 778 | 780 | 770 | 770 | -1.41% | 10,116,500 | 1兆2374億 | -5.06% | 8.76 | 0.56 |
| 11/20 | 783 | 785 | 777 | 781 | -0.13% | 7,848,500 | 1兆2550億 | -4.05% | 8.89 | 0.57 |
| 11/19 | 788 | 789 | 780 | 782 | -0.13% | 8,313,100 | 1兆2566億 | -4.17% | 8.9 | 0.57 |
| 11/18 | 785 | 790 | 781 | 783 | -0.25% | 9,229,400 | 1兆2582億 | -4.28% | 8.91 | 0.57 |
| 11/17 | 786 | 790 | 783 | 785 | +0.77% | 9,411,800 | 1兆2615億 | -4.38% | 8.93 | 0.57 |
| 11/16 | 775 | 787 | 774 | 779 | -1.39% | 10,470,900 | 1兆2518億 | -5.35% | 8.87 | 0.57 |
| 11/13 | 795 | 799 | 790 | 790 | -1.25% | 9,295,600 | 1兆2695億 | -4.24% | 8.99 | 0.58 |
| 11/12 | 799 | 805 | 797 | 800 | +0.13% | 9,918,800 | 1兆2856億 | -3.26% | 9.11 | 0.58 |
| 11/11 | 798 | 802 | 794 | 799 | -0.25% | 12,958,500 | 1兆2840億 | -3.5% | 9.09 | 0.58 |
| 11/10 | 803 | 806 | 797 | 801 | -0.87% | 11,135,100 | 1兆2872億 | -3.38% | 9.12 | 0.58 |
| 11/09 | 811 | 816 | 803 | 808 | -0.12% | 13,828,000 | 1兆2984億 | -2.53% | 9.2 | 0.59 |
| 11/06 | 796 | 811 | 795 | 809 | +2.02% | 14,526,200 | 1兆3000億 | -2.53% | 9.21 | 0.59 |
| 11/05 | 799 | 800 | 781 | 793 | -1% | 24,558,700 | 1兆2743億 | -4.34% | 9.03 | 0.58 |
| 11/04 | 814 | 818 | 801 | 801 | -1.11% | 16,769,600 | 1兆2872億 | -3.38% | 9.12 | 0.58 |
| 11/02 | 820 | 823 | 806 | 810 | -2.29% | 19,379,500 | 1兆3016億 | -2.41% | 9.22 | 0.59 |
| 10/30 | 837 | 841 | 816 | 829 | +0.12% | 27,655,700 | 1兆3322億 | -0.12% | 9.44 | 0.6 |
| 10/29 | 837 | 839 | 826 | 828 | -0.96% | 12,803,300 | 1兆3306億 | -0.12% | 9.42 | 0.6 |
| 10/28 | 841 | 843 | 834 | 836 | -0.48% | 11,316,100 | 1兆3434億 | +0.97% | 9.52 | 0.61 |
| 10/27 | 838 | 847 | 834 | 840 | +0.24% | 12,814,300 | 1兆3498億 | +1.57% | 9.56 | 0.61 |
| 10/26 | 841 | 845 | 836 | 838 | +0.24% | 12,808,800 | 1兆3466億 | +1.58% | 9.54 | 0.61 |
| 10/23 | 850 | 851 | 835 | 836 | -0.36% | 19,338,300 | 1兆3434億 | +1.33% | 9.52 | 0.61 |
| 10/22 | 839 | 848 | 835 | 839 | -0.47% | 15,369,100 | 1兆3482億 | +1.82% | 9.55 | 0.61 |
| 10/21 | 833 | 843 | 823 | 843 | +1.32% | 24,196,700 | 1兆3547億 | +2.31% | 9.59 | 0.62 |
| 10/20 | 875 | 876 | 828 | 832 | -4.48% | 52,227,700 | 1兆3370億 | +1.09% | 9.47 | 0.61 |
| 10/19 | 847 | 876 | 842 | 871 | +3.44% | 67,922,800 | 1兆3997億 | +5.96% | 9.91 | 0.64 |
| 10/16 | 841 | 848 | 838 | 842 | +0.6% | 23,308,100 | 1兆3531億 | +3.06% | 9.58 | 0.61 |
| 10/15 | 821 | 837 | 815 | 837 | +1.45% | 23,685,100 | 1兆3450億 | +2.83% | 9.53 | 0.61 |
| 10/14 | 837 | 840 | 823 | 825 | -2.02% | 22,005,900 | 1兆3257億 | +1.6% | 9.39 | 0.6 |
| 10/13 | 839 | 847 | 835 | 842 | +0.36% | 19,739,000 | 1兆3531億 | +3.95% | 9.58 | 0.61 |
| 10/09 | 837 | 842 | 825 | 839 | +0.84% | 28,222,000 | 1兆3482億 | +3.84% | 9.55 | 0.61 |
| 10/08 | 848 | 855 | 832 | 832 | -1.07% | 38,436,000 | 1兆3370億 | +3.35% | 9.47 | 0.61 |
| 10/07 | 827 | 843 | 824 | 841 | +1.94% | 38,802,100 | 1兆3515億 | +4.47% | 9.57 | 0.61 |
| 10/06 | 828 | 833 | 821 | 825 | +0.24% | 24,037,700 | 1兆3257億 | +2.48% | 9.39 | 0.6 |
| 10/05 | 818 | 825 | 815 | 823 | +1.35% | 21,352,500 | 1兆3225億 | +2.11% | 9.37 | 0.6 |
| 10/02 | 816 | 827 | 807 | 812 | -0.61% | 32,520,700 | 1兆3048億 | +0.74% | 9.24 | 0.59 |
| 10/01 | 800 | 820 | 786 | 817 | +2.51% | 42,377,200 | 1兆3129億 | +1.49% | 9.3 | 0.6 |
| 09/30 | 805 | 807 | 766 | 797 | +0.25% | 51,258,800 | 1兆2807億 | -0.75% | 9.07 | 0.58 |
| 09/29 | 808 | 813 | 784 | 795 | -2.81% | 38,294,400 | 1兆2775億 | -1.24% | 9.05 | 0.58 |
| 09/28 | 826 | 833 | 809 | 818 | -0.12% | 35,561,200 | 1兆3145億 | +1.24% | 9.31 | 0.6 |
| 09/25 | 795 | 819 | 791 | 819 | +3.54% | 41,905,500 | 1兆3161億 | +0.99% | 9.32 | 0.6 |
| 09/24 | 790 | 806 | 787 | 791 | -1.62% | 26,557,100 | 1兆2711億 | -2.83% | 9 | 0.58 |
| 09/18 | 813 | 815 | 801 | 804 | -1.71% | 29,703,500 | 1兆2920億 | -1.71% | 9.15 | 0.59 |
| 09/17 | 800 | 821 | 793 | 818 | +2.38% | 38,485,000 | 1兆3145億 | -0.37% | 9.31 | 0.6 |
| 09/16 | 823 | 824 | 790 | 799 | -2.32% | 54,266,700 | 1兆2840億 | -3.03% | 9.09 | 0.58 |
| 09/15 | 826 | 828 | 804 | 818 | -0.24% | 48,258,400 | 1兆3145億 | -0.97% | 9.31 | 0.6 |
| 09/14 | 836 | 844 | 812 | 820 | -1.32% | 56,722,400 | 1兆3177億 | -0.85% | 9.33 | 0.6 |
| 09/11 | 816 | 846 | 815 | 831 | +0.48% | 86,092,700 | 1兆3354億 | +0.48% | 9.46 | 0.61 |
| 09/10 | 784 | 829 | 777 | 827 | +4.03% | 108,242,600 | 1兆3290億 | -0.24% | 9.41 | 0.6 |
| 09/09 | 790 | 795 | 774 | 795 | +5.86% | 62,447,200 | 1兆2775億 | -4.33% | 9.05 | 0.58 |
| 09/08 | 780 | 781 | 751 | 751 | -3.1% | 35,728,200 | 1兆2068億 | -10.06% | 8.55 | 0.55 |
| 09/07 | 769 | 791 | 753 | 775 | -0.64% | 57,846,400 | 1兆2454億 | -7.96% | 8.82 | 0.57 |
| 09/04 | 790 | 795 | 761 | 780 | 0% | 52,516,100 | 1兆2534億 | -7.8% | 8.88 | 0.57 |
| 09/03 | 802 | 815 | 777 | 780 | -1.02% | 55,497,300 | 1兆2534億 | -8.24% | 8.88 | 0.57 |
| 09/02 | 761 | 808 | 760 | 788 | +0.9% | 77,598,400 | 1兆2663億 | -7.62% | 8.97 | 0.57 |
| 09/01 | 818 | 820 | 781 | 781 | -5.9% | 71,681,700 | 1兆2550億 | -8.44% | 8.89 | 0.57 |
| 08/31 | 839 | 850 | 828 | 830 | -1.43% | 49,568,200 | 1兆3338億 | -2.81% | 9.45 | 0.61 |
| 08/28 | 846 | 853 | 828 | 842 | +1.32% | 55,943,300 | 1兆3531億 | -1.06% | 9.58 | 0.61 |
| 08/27 | 851 | 864 | 818 | 831 | -0.84% | 79,211,700 | 1兆3354億 | -2.12% | 9.46 | 0.61 |
| 08/26 | 816 | 840 | 794 | 838 | +8.69% | 84,494,900 | 1兆3466億 | -1.06% | 9.54 | 0.61 |
| 08/25 | 746 | 841 | 711 | 771 | -0.52% | 181,670,300 | 1兆2390億 | -8.76% | 8.78 | 0.56 |
| 08/24 | 827 | 832 | 763 | 775 | -7.96% | 113,489,700 | 1兆2454億 | -8.28% | 8.82 | 0.57 |
